Samse SA (EPA:SAMS)
France
· Delayed Price · Currency is EUR 120.00
-2.50 (-2.04%)
Apr 28, 2026, 5:17 PM CET
Samse Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -2.04% | 141 |
| Apr 27, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | - | 53 |
| Apr 24, 2026 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | -0.41% | 31 |
| Apr 23, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | -0.81% | 77 |
| Apr 22, 2026 | 121.50 | 124.00 | 120.00 | 124.00 | 124.00 | 2.06% | 75 |
| Apr 21, 2026 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | - |
| Apr 20, 2026 | 122.00 | 122.00 | 121.50 | 121.50 | 121.50 | -1.22% | 12 |
| Apr 17, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 4.24% | 79 |
| Apr 16, 2026 | 117.00 | 120.00 | 117.00 | 118.00 | 118.00 | -0.42% | 5 |
| Apr 15, 2026 | 118.00 | 118.50 | 115.50 | 118.50 | 118.50 | 0.42% | 76 |
| Apr 14, 2026 | 118.50 | 119.00 | 116.00 | 118.00 | 118.00 | -0.42% | 214 |
| Apr 13, 2026 | 119.50 | 119.50 | 118.00 | 118.50 | 118.50 | -0.42% | 52 |
| Apr 10, 2026 | 118.50 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | 50 |
| Apr 9, 2026 | 120.50 | 120.50 | 117.50 | 118.00 | 118.00 | -2.07% | 143 |
| Apr 8, 2026 | 120.00 | 120.50 | 120.00 | 120.50 | 120.50 | 0.84% | 47 |
| Apr 7, 2026 | 124.00 | 124.00 | 119.50 | 119.50 | 119.50 | -2.85% | 393 |
| Apr 2, 2026 | 120.00 | 124.50 | 120.00 | 123.00 | 123.00 | 2.50% | 248 |
| Apr 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 160 |
| Mar 31, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 191 |
| Mar 30, 2026 | 120.00 | 121.00 | 120.00 | 120.50 | 120.50 | -0.41% | 87 |
| Mar 27, 2026 | 120.50 | 121.00 | 120.00 | 121.00 | 121.00 | 0.41% | 65 |
| Mar 26, 2026 | 121.00 | 121.00 | 120.50 | 120.50 | 120.50 | -0.41% | 33 |
| Mar 25, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 807 |
| Mar 24, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - | 83 |
| Mar 23, 2026 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | - | 157 |
| Mar 20, 2026 | 120.50 | 121.00 | 120.00 | 120.00 | 120.00 | -0.41% | 177 |
| Mar 19, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | - | 968 |
| Mar 18, 2026 | 120.50 | 120.50 | 120.50 | 120.50 | 120.50 | - | 52 |
| Mar 17, 2026 | 120.50 | 121.00 | 120.50 | 120.50 | 120.50 | 0.42% | 85 |
| Mar 16, 2026 | 120.50 | 120.50 | 120.00 | 120.00 | 120.00 | - | 88 |
| Mar 13, 2026 | 123.00 | 123.50 | 120.00 | 120.00 | 120.00 | -2.44% | 401 |
| Mar 12, 2026 | 122.00 | 123.00 | 122.00 | 123.00 | 123.00 | 2.07% | 80 |
| Mar 11, 2026 | 121.50 | 122.00 | 120.50 | 120.50 | 120.50 | -0.41% | 108 |
| Mar 10, 2026 | 121.00 | 122.00 | 120.00 | 121.00 | 121.00 | 0.83% | 254 |
| Mar 9, 2026 | 123.00 | 123.00 | 120.00 | 120.00 | 120.00 | -2.83% | 345 |
| Mar 6, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | -0.40% | 42 |
| Mar 5, 2026 | 124.00 | 124.50 | 123.50 | 124.00 | 124.00 | - | 19 |
| Mar 4, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.81% | 63 |
| Mar 3, 2026 | 125.00 | 125.50 | 123.00 | 123.00 | 123.00 | -1.20% | 2,385 |
| Mar 2, 2026 | 124.50 | 125.00 | 124.50 | 124.50 | 124.50 | -0.40% | 60 |
| Feb 27, 2026 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 0.81% | 161 |
| Feb 26, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | 92 |
| Feb 25, 2026 | 125.00 | 126.00 | 124.50 | 124.50 | 124.50 | -0.40% | 84 |
| Feb 24, 2026 | 125.50 | 127.00 | 125.00 | 125.00 | 125.00 | -0.40% | 200 |
| Feb 23, 2026 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | 35 |
| Feb 20, 2026 | 126.00 | 126.00 | 125.00 | 126.00 | 126.00 | - | 43 |
| Feb 19, 2026 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 1.20% | 178 |
| Feb 18, 2026 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | 0.40% | 12 |
| Feb 17, 2026 | 123.50 | 124.00 | 123.50 | 124.00 | 124.00 | 0.40% | 20 |
| Feb 16, 2026 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 43 |
| Feb 13, 2026 | 123.50 | 123.50 | 123.00 | 123.50 | 123.50 | - | 74 |
| Feb 12, 2026 | 125.00 | 126.00 | 122.50 | 123.50 | 123.50 | -1.98% | 250 |
| Feb 11, 2026 | 126.00 | 126.00 | 125.50 | 126.00 | 126.00 | 0.40% | 53 |
| Feb 10, 2026 | 127.00 | 127.00 | 125.00 | 125.50 | 125.50 | -1.18% | 77 |
| Feb 9, 2026 | 127.00 | 127.00 | 126.50 | 127.00 | 127.00 | - | 46 |
| Feb 6, 2026 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - | 45 |
| Feb 5, 2026 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | - | 62 |
| Feb 4, 2026 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | -0.39% | 40 |
| Feb 3, 2026 | 123.00 | 132.50 | 123.00 | 127.50 | 127.50 | 3.66% | 127 |
| Feb 2, 2026 | 121.00 | 123.00 | 120.50 | 123.00 | 123.00 | 1.65% | 290 |
| Jan 30, 2026 | 118.00 | 122.00 | 118.00 | 121.00 | 121.00 | 2.54% | 183 |
| Jan 29, 2026 | 121.00 | 121.50 | 118.00 | 118.00 | 118.00 | -2.48% | 839 |
| Jan 28, 2026 | 124.50 | 124.50 | 121.00 | 121.00 | 121.00 | -2.81% | 513 |
| Jan 27, 2026 | 121.50 | 124.50 | 120.00 | 124.50 | 124.50 | 2.47% | 298 |
| Jan 26, 2026 | 120.50 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | 152 |
| Jan 23, 2026 | 119.00 | 121.00 | 119.00 | 120.00 | 120.00 | 0.84% | 475 |
| Jan 22, 2026 | 121.00 | 121.50 | 119.00 | 119.00 | 119.00 | -1.65% | 519 |
| Jan 21, 2026 | 121.00 | 122.00 | 121.00 | 121.00 | 121.00 | - | 119 |
| Jan 20, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -1.63% | 136 |
| Jan 19, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | 17 |
| Jan 16, 2026 | 126.00 | 126.00 | 121.00 | 123.00 | 123.00 | -1.99% | 156 |
| Jan 15, 2026 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | 51 |
| Jan 14, 2026 | 129.00 | 129.00 | 125.50 | 126.00 | 126.00 | -1.95% | 232 |
| Jan 13, 2026 | 129.50 | 129.50 | 128.50 | 128.50 | 128.50 | -0.39% | 72 |
| Jan 12, 2026 | 130.00 | 130.50 | 129.00 | 129.00 | 129.00 | -0.77% | 88 |
| Jan 9, 2026 | 128.00 | 134.00 | 128.00 | 130.00 | 130.00 | 1.56% | 191 |
| Jan 8, 2026 | 132.50 | 132.50 | 127.00 | 128.00 | 128.00 | -3.40% | 163 |
| Jan 7, 2026 | 133.00 | 133.50 | 132.00 | 132.50 | 132.50 | -0.38% | 48 |
| Jan 6, 2026 | 133.00 | 133.50 | 133.00 | 133.00 | 133.00 | - | 61 |
| Jan 5, 2026 | 133.50 | 133.50 | 133.00 | 133.00 | 133.00 | -0.37% | 62 |
| Jan 2, 2026 | 132.00 | 134.00 | 132.00 | 133.50 | 133.50 | 1.14% | 194 |
| Dec 31, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 2.33% | 26 |
| Dec 30, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | 115 |
| Dec 29, 2025 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 1.22% | 71 |
| Dec 24, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | 0.41% | 1,725 |
| Dec 23, 2025 | 122.00 | 123.00 | 122.00 | 122.00 | 122.00 | - | 205 |
| Dec 22, 2025 | 121.50 | 123.00 | 121.50 | 122.00 | 122.00 | 0.83% | 142 |
| Dec 19, 2025 | 123.00 | 123.00 | 121.00 | 121.00 | 121.00 | -1.22% | 609 |
| Dec 18, 2025 | 122.50 | 123.00 | 122.50 | 122.50 | 122.50 | - | 59 |
| Dec 17, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | - | 73 |
| Dec 16, 2025 | 121.50 | 122.50 | 121.50 | 122.50 | 122.50 | 0.82% | 47 |
| Dec 15, 2025 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | -0.82% | 165 |
| Dec 12, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | 21 |
| Dec 11, 2025 | 121.50 | 122.50 | 121.50 | 122.00 | 122.00 | 0.41% | 98 |
| Dec 10, 2025 | 125.00 | 125.00 | 120.00 | 121.50 | 121.50 | -2.80% | 127 |
| Dec 9, 2025 | 125.00 | 125.50 | 125.00 | 125.00 | 125.00 | - | 34 |
| Dec 8, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 7 |
| Dec 5, 2025 | 122.00 | 125.00 | 122.00 | 125.00 | 125.00 | 2.88% | 91 |
| Dec 4, 2025 | 119.00 | 122.00 | 119.00 | 121.50 | 121.50 | 2.10% | 108 |
| Dec 3, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | -0.42% | 290 |